Pinlive Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	27.80	28.61	27.41	28.43	28.43	2.27%	1,999,424
Apr 15, 2026	28.00	28.10	27.48	27.80	27.80	0.22%	1,349,824
Apr 14, 2026	28.21	28.25	27.29	27.74	27.74	-0.22%	1,163,500
Apr 13, 2026	27.75	27.99	27.20	27.80	27.80	0.07%	1,018,200
Apr 10, 2026	27.73	28.22	27.60	27.78	27.78	1.02%	1,100,300
Apr 9, 2026	28.03	28.19	27.39	27.50	27.50	-1.89%	1,243,216
Apr 8, 2026	27.83	28.04	27.52	28.03	28.03	2.90%	1,252,116
Apr 7, 2026	26.35	27.28	26.06	27.24	27.24	3.38%	1,846,000
Apr 3, 2026	27.53	27.53	26.35	26.35	26.35	-3.16%	1,253,801
Apr 2, 2026	27.60	27.79	26.89	27.21	27.21	-1.41%	1,375,200
Apr 1, 2026	27.85	27.88	27.24	27.60	27.60	1.43%	1,485,704
Mar 31, 2026	27.78	28.49	27.10	27.21	27.21	-1.45%	1,614,704
Mar 30, 2026	27.09	27.65	27.00	27.61	27.61	0.66%	1,028,200
Mar 27, 2026	26.65	27.57	26.60	27.43	27.43	1.67%	1,248,400
Mar 26, 2026	27.20	27.83	26.78	26.98	26.98	-1.24%	1,317,800
Mar 25, 2026	27.15	27.44	26.81	27.32	27.32	2.25%	1,476,076
Mar 24, 2026	26.08	26.79	25.50	26.72	26.72	4.46%	2,020,650
Mar 23, 2026	26.38	27.00	25.37	25.58	25.58	-5.85%	2,099,648
Mar 20, 2026	28.19	28.43	27.08	27.17	27.17	-3.31%	1,575,202
Mar 19, 2026	28.85	28.94	27.91	28.10	28.10	-2.67%	1,386,000
Mar 18, 2026	28.89	28.96	28.33	28.87	28.87	0.98%	1,146,200
Mar 17, 2026	29.37	29.54	28.55	28.59	28.59	-2.66%	1,178,300
Mar 16, 2026	28.96	29.66	28.96	29.37	29.37	1.91%	1,264,140
Mar 13, 2026	29.17	29.45	28.76	28.82	28.82	-0.96%	1,122,600
Mar 12, 2026	29.85	29.91	29.07	29.10	29.10	-2.28%	1,230,559
Mar 11, 2026	30.33	30.50	29.72	29.78	29.78	-1.52%	1,366,800
Mar 10, 2026	29.88	30.44	29.88	30.24	30.24	1.58%	957,900
Mar 9, 2026	29.66	30.04	29.23	29.77	29.77	-0.83%	1,596,008
Mar 6, 2026	29.10	30.04	28.89	30.02	30.02	3.30%	1,610,200
Mar 5, 2026	29.21	29.51	28.88	29.06	29.06	0.87%	1,610,008
Mar 4, 2026	29.09	29.30	28.62	28.81	28.81	-1.40%	1,525,659
Mar 3, 2026	30.29	30.62	29.16	29.22	29.22	-3.44%	2,282,980
Mar 2, 2026	31.00	31.44	30.12	30.26	30.26	-4.39%	2,514,700
Feb 27, 2026	31.40	31.81	31.31	31.65	31.65	1.38%	1,742,345
Feb 26, 2026	31.68	31.70	31.11	31.22	31.22	-1.36%	1,572,500
Feb 25, 2026	31.28	31.80	31.05	31.65	31.65	1.77%	1,868,464
Feb 24, 2026	31.26	31.31	30.82	31.10	31.10	0.06%	1,668,700
Feb 13, 2026	31.80	31.90	31.06	31.08	31.08	-0.96%	2,110,297
Feb 12, 2026	31.94	32.00	31.20	31.38	31.38	-1.54%	1,963,562
Feb 11, 2026	32.17	32.25	31.80	31.87	31.87	-0.69%	1,618,074
Feb 10, 2026	32.50	32.55	31.97	32.09	32.09	-1.05%	1,728,600
Feb 9, 2026	32.01	32.49	31.95	32.43	32.43	1.28%	2,224,574
Feb 6, 2026	32.28	32.93	31.70	32.02	32.02	-1.84%	3,317,572
Feb 5, 2026	31.91	33.28	31.84	32.62	32.62	1.56%	4,734,302
Feb 4, 2026	32.10	32.70	32.05	32.12	32.12	0.37%	2,613,710
Feb 3, 2026	31.52	32.07	31.38	32.00	32.00	1.52%	2,409,450
Feb 2, 2026	31.15	32.35	31.02	31.52	31.52	-	3,079,937
Jan 30, 2026	32.80	32.80	31.35	31.52	31.52	-5.06%	4,812,668
Jan 29, 2026	31.58	33.75	31.32	33.20	33.20	4.73%	6,433,043
Jan 28, 2026	31.98	32.32	31.55	31.70	31.70	-0.97%	2,037,860